Jungheinrich AG O.N.VZO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	31.440	31.560	31.120	31.340	29.638	51,312
2024-03-11	30.960	31.160	30.500	31.080	29.392	47,456
2024-03-08	31.600	31.780	31.140	31.140	29.449	44,969
2024-03-07	31.480	31.840	31.100	31.620	29.903	41,423
2024-03-06	31.900	32.040	31.140	31.820	30.092	42,750
2024-03-05	31.700	32.440	31.380	32.040	30.300	83,528
2024-03-04	31.000	32.100	30.720	31.960	30.225	114,382
2024-03-01	29.260	31.520	29.180	31.240	29.544	163,337
2024-02-29	28.700	29.060	28.540	28.860	27.293	104,493
2024-02-28	29.260	29.260	28.480	28.760	27.198	37,401
2024-02-27	28.600	29.260	28.480	29.200	27.614	37,063
2024-02-26	29.020	29.260	28.620	28.800	27.236	69,715
2024-02-23	30.120	30.120	29.080	29.180	27.596	81,519
2024-02-22	30.300	30.320	29.260	29.960	28.333	159,182
2024-02-21	29.560	29.840	29.500	29.840	28.220	33,344
2024-02-20	29.860	29.860	29.380	29.620	28.012	44,225
2024-02-19	30.220	30.400	29.880	29.880	28.258	46,633
2024-02-16	30.220	30.640	30.060	30.340	28.693	21,581
2024-02-15	30.520	31.000	29.960	30.080	28.447	57,674
2024-02-14	30.320	30.760	30.280	30.340	28.693	38,160
2024-02-13	30.500	30.920	30.320	30.640	28.976	39,568
2024-02-12	30.620	31.080	30.500	30.720	29.052	58,018
2024-02-09	31.000	31.000	30.100	30.340	28.693	44,844
2024-02-08	30.800	31.420	30.800	30.820	29.146	30,522
2024-02-07	30.180	31.200	30.180	30.940	29.260	63,340
2024-02-06	31.480	31.580	30.900	31.120	29.430	30,289
2024-02-05	31.740	32.240	31.300	31.340	29.638	54,088
2024-02-02	31.920	32.520	31.660	31.780	30.054	49,009
2024-02-01	31.060	31.920	31.060	31.640	29.922	76,341
2024-01-31	30.560	31.280	30.560	31.260	29.563	88,833
2024-01-30	30.400	30.960	29.580	30.460	28.806	214,422
2024-01-29	31.520	31.860	31.360	31.540	29.827	37,469
2024-01-26	31.780	31.860	31.400	31.640	29.922	80,661
2024-01-25	31.500	31.740	31.460	31.560	29.846	38,493
2024-01-24	32.040	32.380	31.800	31.900	30.168	31,667
2024-01-23	31.380	32.320	31.360	31.960	30.225	85,539
2024-01-22	31.180	31.400	31.000	31.260	29.563	60,212
2024-01-19	30.960	31.200	30.660	30.840	29.165	62,128
2024-01-18	31.220	31.480	30.520	30.920	29.241	126,877
2024-01-17	31.140	31.460	30.700	31.220	29.525	59,120
2024-01-16	31.660	31.820	31.460	31.800	30.073	37,699
2024-01-15	32.340	32.660	31.780	31.880	30.149	67,964
2024-01-12	31.900	33.020	31.600	32.500	30.735	138,023
2024-01-11	32.240	32.800	31.960	31.960	30.225	82,997
2024-01-10	32.200	32.360	31.740	31.920	30.187	36,519
2024-01-09	31.720	32.320	31.420	32.240	30.489	78,343
2024-01-08	31.380	31.640	30.680	31.500	29.790	59,137
2024-01-05	32.000	32.000	30.480	31.160	29.468	95,317
2024-01-04	31.460	31.940	31.260	31.620	29.903	85,126
2024-01-03	33.540	33.540	31.380	31.480	29.771	87,415
2024-01-02	33.220	33.620	32.760	33.460	31.643	57,651
2023-12-29	33.500	33.520	33.000	33.220	31.416	17,725
2023-12-28	33.520	33.760	33.360	33.460	31.643	40,084
2023-12-27	33.720	34.000	33.520	33.760	31.927	37,081
2023-12-22	34.000	34.080	32.940	33.780	31.946	101,614
2023-12-21	33.760	34.260	33.680	34.220	32.362	96,839
2023-12-20	33.500	34.200	33.500	34.100	32.248	105,433
2023-12-19	33.320	33.700	33.160	33.520	31.700	75,941
2023-12-18	33.000	33.380	32.640	33.360	31.549	86,096
2023-12-15	32.820	33.420	32.800	33.400	31.586	238,921

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2900 EUR
2025-05-21	0.8000 EUR
2024-05-16	0.7500 EUR
2023-05-12	0.6800 EUR
2022-05-23	0.6800 EUR
2022-05-11	0.6800 EUR
2021-05-12	0.4300 EUR
2020-08-28	0.4800 EUR
2019-05-02	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.